Dimensional US Large Cap Value ETF (DFLV)
NYSEARCA: DFLV · Real-Time Price · USD
32.84
-0.19 (-0.58%)
At close: Oct 29, 2025, 4:00 PM EDT
32.84
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT

DFLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202532.9433.1032.8932.81--0.67%938,297
Oct 28, 202533.1633.2333.0333.0333.03-0.57%1,081,774
Oct 27, 202533.1933.2533.1133.2233.220.39%816,969
Oct 24, 202533.1133.2133.0733.0933.090.42%598,326
Oct 23, 202532.8932.9932.8032.9532.950.40%518,835
Oct 22, 202532.9032.9732.6632.8232.82-0.39%916,039
Oct 21, 202532.9033.0732.8332.9532.950.33%468,754
Oct 20, 202532.6332.8932.6332.8432.841.14%461,324
Oct 17, 202532.3732.5532.3232.4732.470.34%686,660
Oct 16, 202532.8032.8032.2732.3632.36-1.10%840,120
Oct 15, 202532.8432.9932.4632.7232.720.12%685,029
Oct 14, 202532.1632.8532.1532.6832.680.86%499,004
Oct 13, 202532.3232.5132.2832.4032.401.00%406,912
Oct 10, 202532.9132.9532.0732.0832.08-2.34%968,729
Oct 9, 202533.1233.2432.7832.8532.85-0.73%650,698
Oct 8, 202533.1133.1832.9333.0933.090.24%857,579
Oct 7, 202533.1633.2332.9233.0133.01-0.39%640,164
Oct 6, 202533.2933.2933.0933.1433.140.06%856,866
Oct 3, 202532.9433.2532.9433.1233.120.73%864,862
Oct 2, 202532.8632.9832.7432.8832.880.03%647,687
Oct 1, 202532.8232.9332.7732.8732.87-0.09%657,314
Sep 30, 202532.7732.9232.6432.9032.900.27%1,055,743
Sep 29, 202532.9432.9432.6932.8132.810.03%614,419
Sep 26, 202532.6332.8432.6032.8032.800.99%1,913,332
Sep 25, 202532.5632.5832.3832.4832.48-0.46%942,349
Sep 24, 202532.7132.8432.6132.6332.63-0.24%759,714
Sep 23, 202532.6332.9732.6332.7132.71-0.09%1,456,151
Sep 22, 202532.6232.8132.6132.7432.60-0.12%1,233,185
Sep 19, 202532.9332.9332.6732.7832.64-0.24%853,722
Sep 18, 202532.7532.9532.7132.8632.720.40%1,395,950
Sep 17, 202532.6232.9932.5132.7332.590.37%1,183,520
Sep 16, 202532.6832.7132.4832.6132.470.03%795,617
Sep 15, 202532.7232.7732.5832.6032.46-0.24%690,518
Sep 12, 202532.8632.9332.6832.6832.54-0.70%830,525
Sep 11, 202532.4932.9232.4932.9132.761.45%966,406
Sep 10, 202532.4132.5632.2932.4432.300.09%991,090
Sep 9, 202532.3932.5132.3632.4132.270.03%1,416,270
Sep 8, 202532.4332.4332.1832.4032.26-0.09%1,133,319
Sep 5, 202532.5732.7432.3132.4332.29-0.40%1,025,311
Sep 4, 202532.3532.5832.2332.5632.420.77%773,491
Sep 3, 202532.3932.5032.1832.3132.17-0.46%716,383
Sep 2, 202532.3932.4732.2032.4632.32-0.52%678,796
Aug 29, 202532.5932.7232.4932.6332.490.12%923,884
Aug 28, 202532.6332.6332.4332.5932.450.06%849,607
Aug 27, 202532.3732.6032.3732.5732.430.49%666,443
Aug 26, 202532.3132.4432.2832.4132.270.19%787,088
Aug 25, 202532.4932.5732.3532.3532.21-0.58%555,526
Aug 22, 202532.1532.6332.1532.5432.401.78%744,815
Aug 21, 202531.9832.0731.8431.9731.83-0.25%646,486
Aug 20, 202532.0232.1131.9132.0531.910.12%771,816